Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 3.230
+0.040 (1.25%)
Nov 3, 2026, 3:04 PM CST
Shanxi Meijin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.14 | 3.26 | 3.14 | 3.23 | 3.23 | 1.25% | 41,297,366 |
| Nov 2, 2026 | 3.13 | 3.21 | 3.11 | 3.19 | 3.19 | 2.24% | 43,563,608 |
| Oct 30, 2026 | 3.14 | 3.19 | 3.11 | 3.12 | 3.12 | -1.27% | 38,809,324 |
| Oct 29, 2026 | 3.23 | 3.26 | 3.15 | 3.16 | 3.16 | -1.86% | 43,947,657 |
| Oct 28, 2026 | 3.23 | 3.28 | 3.21 | 3.22 | 3.22 | -1.53% | 41,382,436 |
| Oct 27, 2026 | 3.32 | 3.37 | 3.27 | 3.27 | 3.27 | -1.80% | 35,962,800 |
| Oct 26, 2026 | 3.32 | 3.34 | 3.27 | 3.33 | 3.33 | -0.30% | 34,897,550 |
| Oct 23, 2026 | 3.27 | 3.35 | 3.20 | 3.34 | 3.34 | 1.83% | 48,266,505 |
| Oct 22, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -2.67% | 40,586,239 |
| Oct 21, 2026 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -0.88% | 29,183,262 |
| Oct 20, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -0.87% | 34,641,852 |
| Oct 19, 2026 | 3.41 | 3.46 | 3.40 | 3.43 | 3.43 | 0.88% | 31,381,567 |
| Oct 16, 2026 | 3.42 | 3.46 | 3.36 | 3.40 | 3.40 | -0.87% | 44,951,320 |
| Oct 15, 2026 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -3.65% | 49,425,454 |
| Oct 14, 2026 | 3.53 | 3.59 | 3.50 | 3.56 | 3.56 | 0.28% | 40,552,398 |
| Oct 13, 2026 | 3.51 | 3.56 | 3.46 | 3.55 | 3.55 | 1.14% | 42,291,136 |
| Oct 12, 2026 | 3.64 | 3.69 | 3.50 | 3.51 | 3.51 | -3.57% | 67,112,263 |
| Oct 9, 2026 | 3.52 | 3.65 | 3.51 | 3.64 | 3.64 | 2.82% | 73,510,172 |
| Oct 8, 2026 | 3.51 | 3.56 | 3.47 | 3.54 | 3.54 | 0.85% | 58,099,514 |
| Sep 30, 2026 | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | 1.15% | 26,931,832 |
| Sep 29, 2026 | 3.45 | 3.53 | 3.44 | 3.47 | 3.47 | 0.87% | 36,419,639 |
| Sep 28, 2026 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | -2.27% | 49,347,483 |
| Sep 24, 2026 | 3.51 | 3.58 | 3.50 | 3.52 | 3.52 | - | 40,578,241 |
| Sep 23, 2026 | 3.65 | 3.66 | 3.52 | 3.52 | 3.52 | -4.09% | 60,065,528 |
| Sep 22, 2026 | 3.60 | 3.72 | 3.56 | 3.67 | 3.67 | 1.38% | 77,865,294 |
| Sep 21, 2026 | 3.57 | 3.63 | 3.54 | 3.62 | 3.62 | 0.84% | 52,694,486 |
| Sep 18, 2026 | 3.57 | 3.62 | 3.53 | 3.59 | 3.59 | -0.28% | 54,629,908 |
| Sep 17, 2026 | 3.62 | 3.63 | 3.50 | 3.60 | 3.60 | -1.10% | 67,670,720 |
| Sep 16, 2026 | 3.60 | 3.64 | 3.55 | 3.64 | 3.64 | - | 57,482,114 |
| Sep 15, 2026 | 3.67 | 3.75 | 3.61 | 3.64 | 3.64 | -0.27% | 67,654,558 |
| Sep 14, 2026 | 3.74 | 3.78 | 3.63 | 3.65 | 3.65 | -2.93% | 70,624,400 |
| Sep 11, 2026 | 3.87 | 3.93 | 3.73 | 3.76 | 3.76 | -3.84% | 88,683,730 |
| Sep 10, 2026 | 3.89 | 3.96 | 3.81 | 3.91 | 3.91 | 0.51% | 125,039,215 |
| Sep 9, 2026 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 87,878,051 |
| Sep 8, 2026 | 3.71 | 3.88 | 3.71 | 3.88 | 3.88 | 4.02% | 97,224,610 |
| Sep 7, 2026 | 3.75 | 3.77 | 3.68 | 3.73 | 3.73 | -1.32% | 69,031,850 |
| Sep 4, 2026 | 3.77 | 3.80 | 3.73 | 3.78 | 3.78 | 0.53% | 76,723,876 |
| Sep 3, 2026 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 102,409,900 |
| Sep 2, 2026 | 4.05 | 4.13 | 3.84 | 3.84 | 3.84 | -3.76% | 145,381,818 |
| Sep 1, 2026 | 3.87 | 4.12 | 3.86 | 3.99 | 3.99 | 2.31% | 191,148,789 |
| Aug 31, 2026 | 3.98 | 4.00 | 3.86 | 3.90 | 3.90 | -1.27% | 114,789,900 |
| Aug 28, 2026 | 3.92 | 3.97 | 3.87 | 3.95 | 3.95 | 1.28% | 117,430,700 |
| Aug 27, 2026 | 3.83 | 3.93 | 3.83 | 3.90 | 3.90 | 0.52% | 129,954,735 |
| Aug 26, 2026 | 3.87 | 3.92 | 3.77 | 3.88 | 3.88 | 0.26% | 169,734,816 |
| Aug 25, 2026 | 3.92 | 4.09 | 3.86 | 3.87 | 3.87 | -0.51% | 276,011,241 |
| Aug 24, 2026 | 3.56 | 3.89 | 3.56 | 3.89 | 3.89 | 9.89% | 182,402,889 |
| Aug 21, 2026 | 3.58 | 3.58 | 3.46 | 3.54 | 3.54 | -1.94% | 115,042,431 |
| Aug 20, 2026 | 3.71 | 3.82 | 3.61 | 3.61 | 3.61 | -7.20% | 238,384,800 |
| Aug 19, 2026 | 3.56 | 3.89 | 3.54 | 3.89 | 3.89 | 9.89% | 186,130,987 |
| Aug 18, 2026 | 3.55 | 3.60 | 3.51 | 3.54 | 3.54 | -0.28% | 47,275,170 |